Options Chain for QXO INC COM NEW (QXO) - $15.32 as of 8/7/2026 7:00:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.30 | 7.90 | 7.10 | 4.90 | 0.00 | 0.00% | 0.79 | 0 | 4 | 4.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 9.50 | 5.80 | 7.40 | 6.60 | 5.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 10.00 | 5.30 | 6.80 | 6.05 | % | 0.60 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 10.50 | 4.80 | 6.40 | 5.60 | % | 0.53 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 11.00 | 4.30 | 5.90 | 5.10 | % | 0.46 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 11.50 | 3.80 | 5.40 | 4.60 | % | 0.40 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 12.00 | 3.40 | 4.60 | 4.00 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 32 | 2.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 12.50 | 2.90 | 4.40 | 3.65 | 2.36 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.67 | 0.99 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 13.00 | 2.50 | 3.80 | 3.15 | 2.63 | 0.00 | 0.00% | 0.24 | 0 | 29 | 2.26 | 0.98 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 13.50 | 2.10 | 2.75 | 2.43 | 2.70 | +0.15 | +5.89% | 0.18 | 20 | 77 | 1.02 | 0.95 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 14.00 | 1.85 | 2.45 | 2.15 | 2.25 | +0.80 | +55.18% | 0.15 | 720 | 3,486 | 1.26 | 0.91 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 14.50 | 1.60 | 2.10 | 1.85 | 1.77 | +0.57 | +47.50% | 0.13 | 16 | 339 | 1.28 | 0.85 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 15.00 | 1.25 | 1.50 | 1.38 | 1.23 | +0.43 | +53.75% | 0.09 | 747 | 5,099 | 0.70 | 0.76 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 15.50 | 0.90 | 1.20 | 1.05 | 1.04 | +0.39 | +60.00% | 0.07 | 258 | 506 | 0.77 | 0.67 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 16.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.40 | +100.00% | 0.05 | 1,474 | 1,129 | 0.84 | 0.55 | 0.22 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 16.50 | 0.40 | 0.60 | 0.50 | 0.55 | +0.21 | +61.77% | 0.03 | 251 | 484 | 0.73 | 0.44 | 0.22 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.12 | +52.18% | 0.02 | 199 | 1,160 | 0.76 | 0.34 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.04 | -13.80% | 0.02 | 799 | 396 | 0.83 | 0.25 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 109 | 769 | 0.81 | 0.18 | 0.15 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 18 | 702 | 0.90 | 0.12 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.01 | 25 | 129 | 0.84 | 0.08 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.48 | 0.05 | 0.06 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 48 | 13 | 1.10 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.02 | 0.02 | -0.01 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 1 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.49 | -0.01 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 17 | 68 | 1.31 | -0.02 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 296 | 1.14 | -0.05 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.18 | -69.24% | 0.01 | 33 | 488 | 0.78 | -0.09 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 14.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 725 | 2,702 | 0.84 | -0.15 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.33 | -55.00% | 0.02 | 170 | 195 | 0.78 | -0.24 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 15.50 | 0.30 | 0.50 | 0.40 | 0.45 | -0.40 | -47.06% | 0.03 | 111 | 38 | 0.77 | -0.34 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.48 | -43.64% | 0.04 | 867 | 22 | 0.78 | -0.45 | 0.22 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 16.50 | 0.80 | 1.05 | 0.93 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.81 | -0.56 | 0.22 | -0.05 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 17.00 | 0.90 | 1.50 | 1.20 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | -0.66 | 0.21 | -0.05 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 17.50 | 1.30 | 1.80 | 1.55 | 1.80 | -2.20 | -55.00% | 0.09 | 10 | 4 | 1.05 | -0.75 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 18.00 | 1.65 | 2.45 | 2.05 | 3.01 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.41 | -0.82 | 0.15 | -0.03 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 18.50 | 2.25 | 2.95 | 2.60 | 2.99 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.56 | -0.88 | 0.11 | -0.03 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 19.00 | 2.70 | 3.50 | 3.10 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.77 | -0.92 | 0.08 | -0.02 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 19.50 | 3.10 | 4.10 | 3.60 | 4.83 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.04 | -0.95 | 0.06 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 20.00 | 3.50 | 4.70 | 4.10 | 5.76 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.30 | -0.97 | 0.04 | -0.01 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 20.50 | 3.90 | 5.20 | 4.55 | 5.79 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.42 | -0.98 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 21.00 | 4.40 | 5.70 | 5.05 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.54 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 21.50 | 5.10 | 6.20 | 5.65 | 6.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 22.00 | 5.30 | 6.70 | 6.00 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 23.00 | 6.30 | 7.70 | 7.00 | 7.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:57 PM EST |
| 24.00 | 7.30 | 8.70 | 8.00 | % | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 25.00 | 8.30 | 9.70 | 9.00 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 26.00 | 9.30 | 10.70 | 10.00 | 11.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:57 PM EST |
| 30.00 | 13.20 | 14.70 | 13.95 | 14.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |